Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konami Corp (OP: KNMCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.25 38.25 38.25 38.25 100 -2.35(-5.79%)
Jan 30, 2020 40.92 40.92 40.60 40.60 1,262 -0.60(-1.46%)
Jan 29, 2020 41.20 41.20 41.20 50 +0.00(+0.00%)
Jan 28, 2020 41.20 41.20 41.20 41.20 410 +0.20(+0.49%)
Jan 27, 2020 41.00 41.00 41.00 41.00 207 -0.99(-2.36%)
Jan 24, 2020 41.99 41.99 41.99 99 +0.00(+0.00%)
Jan 23, 2020 41.99 41.99 41.99 69 +0.00(+0.00%)
Jan 22, 2020 41.99 41.99 41.99 41.99 3,592 +1.19(+2.92%)
Jan 21, 2020 40.80 40.80 40.80 25 +0.00(+0.00%)
Jan 17, 2020 40.80 40.80 40.80 10 +0.00(+0.00%)
Jan 16, 2020 40.80 40.80 40.80 7 +0.00(+0.00%)
Jan 15, 2020 40.80 40.80 40.80 31 +0.00(+0.00%)
Jan 14, 2020 40.80 40.80 40.80 19 +0.00(+0.00%)
Jan 13, 2020 40.72 40.80 40.72 40.80 802 +0.00(+0.01%)
Jan 10, 2020 41.50 41.50 40.80 40.80 1,500 -0.51(-1.24%)
Jan 09, 2020 41.31 41.31 41.31 37 +0.00(+0.00%)
Jan 08, 2020 41.31 41.31 41.31 39 +0.00(+0.00%)
Jan 07, 2020 41.31 41.31 41.31 62 +0.00(+0.00%)
Jan 06, 2020 41.63 41.63 41.31 41.31 929 +0.92(+2.28%)
Jan 03, 2020 40.39 40.39 40.39 40.39 400 -0.79(-1.92%)
Jan 02, 2020 40.56 41.18 40.56 41.18 1,245 +0.56(+1.38%)
Dec 31, 2019 40.62 40.62 40.62 40.62 100 -0.14(-0.34%)
Dec 27, 2019 40.76 40.76 40.76 0 +0.00(+0.00%)
Dec 26, 2019 40.76 40.76 40.76 40.76 140 -0.91(-2.18%)
Dec 24, 2019 41.67 41.67 41.67 51 +0.00(+0.00%)
Dec 23, 2019 41.67 41.67 41.67 41.67 221 +0.62(+1.51%)
Dec 20, 2019 41.05 41.05 41.05 3 +0.00(+0.00%)
Dec 19, 2019 41.05 41.05 41.05 132 +0.00(+0.00%)
Dec 18, 2019 40.85 41.05 40.85 41.05 3,569 -0.67(-1.61%)
Dec 17, 2019 41.72 41.72 41.72 1 +0.00(+0.00%)
Dec 16, 2019 41.72 41.72 41.72 41.72 104 -1.90(-4.36%)
Dec 13, 2019 43.62 43.62 43.62 7 +0.00(+0.00%)
Dec 12, 2019 43.62 43.62 43.62 12 +0.00(+0.00%)
Dec 11, 2019 43.62 43.62 43.62 43.62 324 -0.71(-1.60%)
Dec 10, 2019 44.33 44.33 44.33 1 +0.00(+0.00%)
Dec 09, 2019 44.33 44.33 44.33 1 +0.00(+0.00%)
Dec 06, 2019 44.33 44.33 44.33 27 +0.00(+0.00%)
Dec 05, 2019 44.33 44.33 44.33 95 +0.00(+0.00%)
Dec 04, 2019 44.33 44.33 44.33 1 +0.00(+0.00%)
Dec 03, 2019 44.33 44.33 44.33 6 +0.00(+0.00%)
Dec 02, 2019 44.33 44.33 44.33 11 +0.00(+0.00%)
Nov 27, 2019 44.33 44.33 44.33 0 +0.00(+0.00%)
Nov 26, 2019 44.33 44.33 44.33 2 +0.00(+0.00%)
Nov 25, 2019 44.33 44.33 44.33 24 +0.00(+0.00%)
Nov 22, 2019 44.33 44.33 44.33 40 +0.00(+0.00%)
Nov 21, 2019 44.33 44.33 44.33 44.33 174 +0.48(+1.09%)
Nov 20, 2019 43.85 43.85 43.85 40 +0.00(+0.00%)
Nov 19, 2019 43.85 43.85 43.85 43.85 276 +0.95(+2.21%)
Nov 18, 2019 42.90 42.90 42.90 38 +0.00(+0.00%)
Nov 15, 2019 42.90 42.90 42.90 20 +0.00(+0.00%)
Nov 14, 2019 42.90 42.90 42.90 130 +0.00(+0.00%)
Nov 13, 2019 42.90 42.90 42.90 131 +0.00(+0.00%)
Nov 12, 2019 42.91 42.91 42.90 42.90 529 +1.09(+2.61%)
Nov 11, 2019 41.81 41.81 41.81 89 +0.00(+0.00%)
Nov 08, 2019 41.81 41.81 41.81 41.81 100 +0.88(+2.15%)
Nov 07, 2019 41.65 41.65 40.93 40.93 507 -2.25(-5.21%)
Nov 06, 2019 43.18 43.18 43.18 8 +0.00(+0.00%)
Nov 05, 2019 43.18 43.18 43.18 50 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.